Lifenet Insurance Company - 7157.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,606	2,520	2,520	2,609	2,513	318,800
August 18, 2025	2,511	2,625	2,618	2,631	2,510	371,300
August 15, 2025	2,510	2,541	2,541	2,541	2,479	361,500
August 14, 2025	2,575	2,517	2,517	2,580	2,463	418,300
August 13, 2025	2,462	2,525	2,525	2,530	2,443	491,100
August 12, 2025	2,462	2,462	2,462	2,470	2,424	257,500
August 08, 2025	2,471	2,462	2,462	2,495	2,447	203,100
August 07, 2025	2,480	2,471	2,471	2,489	2,440	173,600
August 06, 2025	2,473	2,458	2,458	2,505	2,445	339,500
August 05, 2025	2,367	2,473	2,473	2,505	2,367	595,100
August 04, 2025	2,337	2,367	2,367	2,372	2,306	261,800
August 01, 2025	2,300	2,387	2,387	2,414	2,298	487,000
July 31, 2025	2,300	2,298	2,298	2,305	2,253	321,200
July 30, 2025	2,300	2,283	2,283	2,306	2,251	333,100
July 29, 2025	2,213	2,295	2,295	2,295	2,198	630,500
July 28, 2025	2,200	2,201	2,201	2,212	2,162	414,000
July 25, 2025	2,237	2,215	2,215	2,240	2,187	499,600
July 24, 2025	2,204	2,215	2,215	2,228	2,184	760,100
July 23, 2025	2,175	2,184	2,184	2,207	2,145	406,100
July 22, 2025	2,332	2,184	2,184	2,342	2,176	1.35M
July 18, 2025	2,093	2,082	2,082	2,142	2,079	152,800
July 17, 2025	2,085	2,092	2,092	2,124	2,083	157,400
July 16, 2025	2,016	2,075	2,075	2,088	2,005	231,000
July 15, 2025	2,058	2,026	2,026	2,077	2,025	172,200
July 14, 2025	2,050	2,049	2,049	2,071	2,038	241,300
July 11, 2025	2,132	2,078	2,078	2,149	2,070	187,100
July 10, 2025	2,122	2,138	2,138	2,139	2,100	122,900
July 09, 2025	2,119	2,105	2,105	2,137	2,093	142,100
July 08, 2025	2,091	2,090	2,090	2,108	2,062	128,200
July 07, 2025	2,105	2,106	2,106	2,126	2,091	88,200
July 04, 2025	2,121	2,115	2,115	2,153	2,106	110,900
July 03, 2025	2,132	2,110	2,110	2,152	2,090	169,300
July 02, 2025	2,229	2,161	2,161	2,229	2,142	163,300
July 01, 2025	2,280	2,231	2,231	2,288	2,230	94,500
June 30, 2025	2,240	2,281	2,281	2,312	2,240	181,000
June 27, 2025	2,267	2,263	2,263	2,276	2,211	271,300
June 26, 2025	2,260	2,283	2,283	2,283	2,251	102,200
June 25, 2025	2,277	2,262	2,262	2,280	2,246	93,900
June 24, 2025	2,270	2,274	2,274	2,304	2,263	123,600
June 23, 2025	2,271	2,270	2,270	2,289	2,247	74,400
June 20, 2025	2,296	2,268	2,268	2,311	2,260	120,700
June 19, 2025	2,308	2,303	2,303	2,340	2,294	100,400
June 18, 2025	2,313	2,315	2,315	2,350	2,297	137,000
June 17, 2025	2,263	2,312	2,312	2,322	2,247	238,200
June 16, 2025	2,229	2,263	2,263	2,287	2,216	227,200
June 13, 2025	2,341	2,253	2,253	2,371	2,239	475,500
June 12, 2025	2,306	2,276	2,276	2,342	2,269	174,000
June 11, 2025	2,295	2,316	2,316	2,327	2,268	191,000
June 10, 2025	2,292	2,274	2,274	2,329	2,263	253,300
June 09, 2025	2,225	2,281	2,281	2,291	2,225	178,100
June 06, 2025	2,188	2,261	2,261	2,277	2,179	273,800
June 05, 2025	2,142	2,167	2,167	2,182	2,139	114,400
June 04, 2025	2,130	2,165	2,165	2,178	2,130	159,000
June 03, 2025	2,156	2,124	2,124	2,158	2,112	214,000
June 02, 2025	2,066	2,158	2,158	2,167	2,043	245,600
May 30, 2025	2,004	2,074	2,074	2,088	2,003	241,100
May 29, 2025	1,999	2,013	2,013	2,022	1,990	93,500
May 28, 2025	2,004	1,999	1,999	2,058	1,988	175,800
May 27, 2025	1,993	1,987	1,987	2,004	1,948	103,900
May 26, 2025	1,966	2,006	2,006	2,035	1,950	264,100

Lifenet Insurance Company (7157.T) JPX